$75.02 +1.72 (%) Phillips 66 - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
8/27/201575.0376.5473.1775.025,814,346
8/26/201572.5073.3770.5673.304,573,119
8/25/201573.6274.1270.4070.554,731,512
8/24/201571.9373.8269.7971.667,050,117
8/21/201578.6979.0875.6775.747,353,245
8/20/201580.2481.7879.4279.533,737,812
8/19/201582.7082.9380.3780.804,913,553
8/18/201582.6883.5782.3883.252,516,812
8/17/201581.9283.1381.6683.062,586,758
8/14/201582.7083.5281.8282.303,276,953
8/13/201583.2084.4082.4983.084,177,415
8/12/201583.3784.8582.1384.325,056,435
8/11/201581.0783.8180.9083.703,584,090
8/10/201580.0782.5380.0082.523,876,738
8/7/201579.2780.6178.9779.622,969,386
8/6/201578.4579.8677.9479.644,605,267
8/5/201579.5780.4578.1978.283,102,653
8/4/201579.1179.4478.0978.263,601,251
8/3/201578.6780.2378.2578.684,085,467
7/31/201578.4780.6377.9179.503,615,751
7/30/201579.4979.9878.3879.124,040,972
7/29/201578.5580.1878.4480.034,379,968
7/28/201576.8079.0776.4278.654,784,224
7/27/201578.0078.0475.4476.727,687,943
7/24/201581.3481.5678.3079.035,377,096
7/23/201582.1182.4881.2281.392,110,277
7/22/201581.8482.8681.2081.833,725,551
7/21/201582.3083.0081.4881.982,214,957
7/20/201583.1383.2582.2482.333,095,162
7/17/201583.2183.3082.1083.242,502,249
7/16/201582.4283.4482.0283.213,018,197
7/15/201582.7983.3581.4281.773,737,683
7/14/201582.8984.3982.8983.524,884,483
7/13/201582.0584.2482.0583.424,148,869
7/10/201579.8681.8479.6681.493,236,138
7/9/201579.6080.0079.1979.453,839,194
7/8/201581.8581.8678.0678.504,513,141
7/7/201581.9882.6379.9282.354,170,671
7/6/201580.3981.7979.7581.543,978,710
7/2/201581.4782.1881.0081.453,388,871
7/1/201580.6481.8680.5281.303,779,633
6/30/201579.2481.3679.1880.564,716,790
6/29/201578.7579.4178.4678.494,888,279
6/26/201578.8079.6778.5679.628,753,563
6/25/201579.1979.5278.8078.892,347,771
6/24/201579.7080.1278.9679.193,106,393
6/23/201579.8080.6079.5680.312,453,100
6/22/201580.0280.0278.9479.603,152,950
6/19/201579.5880.6279.5879.673,030,710
6/18/201578.9180.4878.8080.032,508,081
6/17/201579.1579.6677.9278.842,799,328
6/16/201578.0078.4477.2778.392,511,046
6/15/201577.7078.0977.1678.082,546,597
6/12/201578.1678.3476.9477.652,574,633
6/11/201577.9879.2977.4878.673,126,404
6/10/201577.4178.3577.1877.803,600,154
6/9/201577.3477.8176.7376.793,383,298
6/8/201577.1177.7676.8477.183,344,564
6/5/201577.2478.6177.1778.051,934,356
6/4/201577.7178.0777.1877.382,622,961
6/3/201578.7978.8677.7278.303,198,839
6/2/201579.3879.5078.4779.103,281,629
6/1/201579.5580.2579.2079.353,007,512
5/29/201579.5680.5478.9079.123,734,321
5/28/201578.9479.6777.9879.563,302,186
5/27/201579.8280.3878.8779.193,369,594
5/26/201580.1780.3878.8779.363,202,850
5/22/201580.6281.0880.5180.971,734,980
5/21/201580.6981.3880.2781.002,289,441
5/20/201580.7481.2280.1480.522,551,703
5/19/201580.9081.1080.2380.702,549,160
5/18/201581.1181.5680.5281.332,015,663
5/15/201581.5481.5480.8681.052,046,500
5/14/201580.4181.6880.4081.632,658,355
5/13/201580.9581.1880.1180.772,343,143
5/12/201580.2880.8079.6580.502,245,805
5/11/201581.9881.9880.2680.542,406,418
5/8/201580.4081.8279.4481.633,008,871
5/7/201579.8080.1278.9179.944,047,619
5/6/201580.5580.7079.6179.823,398,718
5/5/201581.1081.4080.3580.442,279,344
5/4/201582.0082.1980.7480.842,833,678
5/1/201579.4181.6679.1481.613,061,894
4/30/201580.9081.1778.9079.314,829,420
4/29/201581.4381.9480.8981.002,855,579
4/28/201581.2381.9981.0581.612,265,009
4/27/201581.8781.9381.0181.072,039,966
4/24/201581.3881.8480.9081.592,067,713
4/23/201581.1481.7280.8481.232,919,041
4/22/201579.9281.0779.3480.922,822,370
4/21/201579.3079.6478.7079.502,458,132
4/20/201578.2679.6678.1279.302,620,139
4/17/201578.6778.7877.7578.012,411,018
4/16/201578.8279.4778.1379.242,545,740
4/15/201577.9579.1877.9078.942,990,007
4/14/201577.5878.2477.2877.833,443,902
4/13/201578.4578.4876.4376.933,996,764
4/10/201578.0078.5477.5678.342,306,277
4/9/201577.2877.9176.8077.813,572,685
4/8/201578.0678.8077.1777.412,352,452
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!